Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.40 | 20.57 | 19.93 | 20.23 | 620,137 | -0.61(-2.93%) |
Jun 29, 2022 | 21.43 | 21.43 | 20.57 | 20.84 | 654,816 | -0.61(-2.84%) |
Jun 28, 2022 | 22.18 | 22.60 | 21.43 | 21.45 | 371,043 | -0.53(-2.41%) |
Jun 27, 2022 | 22.25 | 22.44 | 21.62 | 21.98 | 314,364 | -0.07(-0.32%) |
Jun 24, 2022 | 21.90 | 22.80 | 21.90 | 22.05 | 623,915 | +0.28(+1.29%) |
Jun 23, 2022 | 21.42 | 21.80 | 21.26 | 21.77 | 463,000 | +0.49(+2.30%) |
Jun 22, 2022 | 21.04 | 21.52 | 20.81 | 21.28 | 565,505 | -0.17(-0.79%) |
Jun 21, 2022 | 21.80 | 21.91 | 21.19 | 21.45 | 531,874 | +0.31(+1.47%) |
Jun 17, 2022 | 20.69 | 21.34 | 20.54 | 21.14 | 1,051,389 | +0.40(+1.93%) |
Jun 16, 2022 | 21.42 | 21.42 | 20.14 | 20.74 | 941,601 | -1.46(-6.58%) |
Jun 15, 2022 | 23.32 | 23.32 | 21.72 | 22.20 | 908,476 | -0.24(-1.07%) |
Jun 14, 2022 | 22.71 | 23.17 | 22.21 | 22.44 | 479,210 | -0.27(-1.19%) |
Jun 13, 2022 | 23.81 | 23.93 | 22.60 | 22.71 | 854,328 | -2.07(-8.35%) |
Jun 10, 2022 | 24.91 | 25.50 | 24.64 | 24.78 | 491,624 | -0.78(-3.05%) |
Jun 09, 2022 | 25.79 | 26.15 | 25.47 | 25.56 | 511,008 | -0.34(-1.31%) |
Jun 08, 2022 | 26.71 | 26.71 | 25.77 | 25.90 | 721,914 | -1.19(-4.39%) |
Jun 07, 2022 | 27.50 | 28.12 | 26.73 | 27.09 | 1,013,856 | -0.27(-0.99%) |
Jun 06, 2022 | 26.81 | 27.38 | 26.30 | 27.36 | 731,955 | +0.57(+2.13%) |
Jun 03, 2022 | 26.29 | 26.86 | 25.98 | 26.79 | 514,780 | +0.46(+1.75%) |
Jun 02, 2022 | 25.57 | 26.59 | 25.49 | 26.33 | 577,969 | +1.20(+4.78%) |
Jun 01, 2022 | 25.51 | 25.98 | 24.67 | 25.13 | 534,376 | +0.07(+0.28%) |
May 31, 2022 | 24.73 | 25.36 | 24.10 | 25.06 | 868,714 | +0.12(+0.48%) |
May 27, 2022 | 24.09 | 25.12 | 24.09 | 24.94 | 517,469 | +0.81(+3.36%) |
May 26, 2022 | 23.07 | 24.51 | 22.98 | 24.13 | 530,517 | +1.55(+6.86%) |
May 25, 2022 | 20.71 | 22.85 | 20.63 | 22.58 | 562,506 | +1.80(+8.66%) |
May 24, 2022 | 22.16 | 22.43 | 20.40 | 20.78 | 913,958 | -1.82(-8.05%) |
May 23, 2022 | 23.00 | 23.00 | 22.15 | 22.60 | 486,470 | -0.25(-1.09%) |
May 20, 2022 | 23.50 | 23.77 | 22.12 | 22.85 | 554,631 | -0.29(-1.25%) |
May 19, 2022 | 23.13 | 23.56 | 22.69 | 23.14 | 552,395 | -0.40(-1.70%) |
May 18, 2022 | 24.24 | 24.50 | 23.33 | 23.54 | 646,134 | -1.61(-6.40%) |
May 17, 2022 | 25.27 | 25.55 | 24.67 | 25.15 | 452,635 | +0.67(+2.74%) |
May 16, 2022 | 24.88 | 25.12 | 24.30 | 24.48 | 347,148 | -0.40(-1.61%) |
May 13, 2022 | 24.17 | 25.12 | 24.09 | 24.88 | 690,383 | +1.08(+4.54%) |
May 12, 2022 | 22.94 | 24.38 | 22.83 | 23.80 | 733,028 | +0.84(+3.66%) |
May 11, 2022 | 24.78 | 24.95 | 22.88 | 22.96 | 552,399 | -1.47(-6.02%) |
May 10, 2022 | 25.32 | 25.48 | 23.72 | 24.43 | 661,810 | -0.44(-1.77%) |
May 09, 2022 | 25.01 | 25.45 | 24.63 | 24.87 | 693,402 | -0.68(-2.66%) |
May 06, 2022 | 25.21 | 26.17 | 24.84 | 25.55 | 524,247 | -0.24(-0.93%) |
May 05, 2022 | 26.96 | 27.11 | 25.43 | 25.79 | 622,177 | -1.53(-5.60%) |
May 04, 2022 | 27.77 | 27.77 | 25.73 | 27.32 | 621,846 | -0.16(-0.58%) |
May 03, 2022 | 28.15 | 29.31 | 26.93 | 27.48 | 733,216 | -0.45(-1.61%) |
May 02, 2022 | 26.60 | 27.98 | 26.47 | 27.93 | 1,113,929 | +1.45(+5.48%) |
Apr 29, 2022 | 27.60 | 27.95 | 26.39 | 26.48 | 505,800 | -1.35(-4.85%) |
Apr 28, 2022 | 28.32 | 28.71 | 27.54 | 27.83 | 653,300 | -0.21(-0.75%) |
Apr 27, 2022 | 27.57 | 28.37 | 27.26 | 28.04 | 494,398 | +0.54(+1.96%) |
Apr 26, 2022 | 28.12 | 28.20 | 27.26 | 27.50 | 697,083 | -1.08(-3.78%) |
Apr 25, 2022 | 27.72 | 28.79 | 27.22 | 28.58 | 681,701 | +0.40(+1.42%) |
Apr 22, 2022 | 28.88 | 29.32 | 28.05 | 28.18 | 654,055 | -1.26(-4.28%) |
Apr 21, 2022 | 30.04 | 30.24 | 29.19 | 29.44 | 583,786 | -0.09(-0.30%) |
Apr 20, 2022 | 29.74 | 30.45 | 29.50 | 29.53 | 581,851 | -0.06(-0.20%) |
Apr 19, 2022 | 28.56 | 30.18 | 28.56 | 29.59 | 540,592 | +0.99(+3.46%) |
Apr 18, 2022 | 28.73 | 29.40 | 28.45 | 28.60 | 523,772 | -0.39(-1.35%) |
Apr 14, 2022 | 29.35 | 30.00 | 28.89 | 28.99 | 266,613 | -0.34(-1.16%) |
Apr 13, 2022 | 28.30 | 29.51 | 28.28 | 29.33 | 425,211 | +1.08(+3.82%) |
Apr 12, 2022 | 28.18 | 29.18 | 28.08 | 28.25 | 643,066 | +0.44(+1.58%) |
Apr 11, 2022 | 27.20 | 28.48 | 27.04 | 27.81 | 674,090 | +0.59(+2.17%) |
Apr 08, 2022 | 27.28 | 28.00 | 26.86 | 27.22 | 564,652 | +0.12(+0.44%) |
Apr 07, 2022 | 26.87 | 27.32 | 26.37 | 27.10 | 896,516 | +0.31(+1.16%) |
Apr 06, 2022 | 26.98 | 27.21 | 26.31 | 26.79 | 563,536 | -0.53(-1.94%) |
Apr 05, 2022 | 28.37 | 28.72 | 27.20 | 27.32 | 677,587 | -1.17(-4.11%) |
Apr 04, 2022 | 27.49 | 28.52 | 27.02 | 28.49 | 710,677 | +1.04(+3.79%) |
Apr 01, 2022 | 27.26 | 27.57 | 26.84 | 27.45 | 649,703 | +0.40(+1.48%) |
Mar 31, 2022 | 27.81 | 27.81 | 26.90 | 27.05 | 754,802 | -0.98(-3.50%) |
Mar 30, 2022 | 29.11 | 29.15 | 27.90 | 28.03 | 463,001 | -1.24(-4.24%) |
Mar 29, 2022 | 28.36 | 29.37 | 28.36 | 29.27 | 834,571 | +1.47(+5.29%) |
Mar 28, 2022 | 27.51 | 27.84 | 26.86 | 27.80 | 523,792 | +0.33(+1.20%) |
Mar 25, 2022 | 28.09 | 28.27 | 27.38 | 27.47 | 323,532 | -0.56(-2.00%) |
Mar 24, 2022 | 28.28 | 28.63 | 27.94 | 28.03 | 317,121 | -0.33(-1.16%) |
Mar 23, 2022 | 29.58 | 29.62 | 28.36 | 28.36 | 466,106 | -1.44(-4.83%) |
Mar 22, 2022 | 30.72 | 31.11 | 29.61 | 29.80 | 482,854 | -0.53(-1.75%) |
Mar 21, 2022 | 31.52 | 31.70 | 30.05 | 30.33 | 497,890 | -1.09(-3.47%) |
Mar 18, 2022 | 30.10 | 31.50 | 29.78 | 31.42 | 1,008,438 | +1.36(+4.52%) |
Mar 17, 2022 | 29.60 | 30.90 | 28.87 | 30.06 | 1,523,819 | +3.75(+14.25%) |
Mar 16, 2022 | 25.10 | 26.52 | 24.75 | 26.31 | 522,516 | +1.65(+6.69%) |
Mar 15, 2022 | 24.01 | 24.75 | 23.97 | 24.66 | 397,533 | +0.72(+3.01%) |
Mar 14, 2022 | 24.06 | 24.50 | 23.57 | 23.94 | 369,204 | -0.06(-0.25%) |
Mar 11, 2022 | 24.91 | 25.24 | 23.95 | 24.00 | 261,287 | -0.75(-3.03%) |
Mar 10, 2022 | 24.40 | 25.02 | 23.91 | 24.75 | 377,392 | -0.02(-0.08%) |
Mar 09, 2022 | 24.71 | 25.46 | 24.70 | 24.77 | 616,690 | +0.86(+3.60%) |
Mar 08, 2022 | 23.11 | 24.93 | 23.01 | 23.91 | 799,863 | +1.12(+4.91%) |
Mar 07, 2022 | 25.12 | 25.32 | 22.50 | 22.79 | 601,280 | -2.29(-9.13%) |
Mar 04, 2022 | 26.82 | 26.86 | 24.94 | 25.08 | 554,985 | -2.23(-8.17%) |
Mar 03, 2022 | 28.10 | 28.10 | 26.94 | 27.31 | 315,943 | -0.80(-2.85%) |
Mar 02, 2022 | 26.59 | 28.37 | 26.51 | 28.11 | 407,418 | +1.81(+6.88%) |
Mar 01, 2022 | 27.67 | 27.70 | 25.91 | 26.30 | 494,407 | -1.44(-5.19%) |
Feb 28, 2022 | 27.30 | 27.86 | 27.15 | 27.74 | 573,732 | +0.01(+0.04%) |
Feb 25, 2022 | 27.19 | 27.76 | 27.11 | 27.73 | 414,763 | +0.51(+1.87%) |
Feb 24, 2022 | 25.87 | 27.28 | 25.36 | 27.22 | 789,749 | +0.46(+1.72%) |
Feb 23, 2022 | 27.90 | 27.90 | 26.69 | 26.76 | 277,814 | -0.84(-3.04%) |
Feb 22, 2022 | 28.26 | 28.74 | 27.39 | 27.60 | 335,631 | -0.85(-2.99%) |
Feb 18, 2022 | 28.45 | 0 | -0.47(-1.63%) | |||
Feb 17, 2022 | 29.39 | 29.80 | 28.79 | 28.92 | 358,749 | -0.66(-2.23%) |
Feb 16, 2022 | 28.98 | 29.88 | 28.93 | 29.58 | 571,837 | +0.55(+1.89%) |
Feb 15, 2022 | 28.15 | 29.07 | 28.15 | 29.03 | 322,674 | +1.30(+4.69%) |
Feb 14, 2022 | 28.00 | 28.54 | 27.60 | 27.73 | 435,230 | -0.21(-0.75%) |
Feb 11, 2022 | 28.16 | 28.54 | 27.57 | 27.94 | 460,916 | -0.30(-1.06%) |
Feb 10, 2022 | 27.70 | 28.85 | 27.70 | 28.24 | 318,977 | +0.11(+0.39%) |
Feb 09, 2022 | 27.96 | 28.55 | 27.22 | 28.13 | 309,768 | +0.51(+1.85%) |
Feb 08, 2022 | 26.66 | 27.71 | 26.66 | 27.62 | 375,366 | +1.09(+4.11%) |
Feb 07, 2022 | 26.66 | 27.36 | 26.32 | 26.53 | 299,665 | -0.12(-0.45%) |
Feb 04, 2022 | 26.95 | 27.03 | 26.13 | 26.65 | 529,164 | -0.36(-1.33%) |
Feb 03, 2022 | 27.69 | 26.97 | 27.01 | 652,617 | -0.86(-3.09%) | |
Feb 02, 2022 | 27.89 | 28.09 | 26.86 | 27.87 | 843,166 | +0.40(+1.46%) |
Feb 01, 2022 | 26.93 | 27.60 | 26.50 | 27.47 | 713,398 | +0.30(+1.10%) |
Jan 31, 2022 | 25.98 | 27.18 | 27.17 | 705,502 | +0.92(+3.50%) | |
Jan 28, 2022 | 25.83 | 26.26 | 25.06 | 26.25 | 619,187 | +0.32(+1.23%) |
Jan 27, 2022 | 25.71 | 26.50 | 25.68 | 25.93 | 491,509 | +0.40(+1.57%) |
Jan 26, 2022 | 26.71 | 26.87 | 25.07 | 25.53 | 318,513 | -0.78(-2.96%) |
Jan 25, 2022 | 26.17 | 26.69 | 25.59 | 26.31 | 297,009 | -0.15(-0.57%) |
Jan 24, 2022 | 24.92 | 26.54 | 24.53 | 26.46 | 690,264 | +1.24(+4.92%) |
Jan 21, 2022 | 25.44 | 26.16 | 25.03 | 25.22 | 346,344 | -0.49(-1.91%) |
Jan 20, 2022 | 27.16 | 27.23 | 25.67 | 25.71 | 291,928 | -1.35(-4.99%) |
Jan 19, 2022 | 27.19 | 27.68 | 26.97 | 27.06 | 289,205 | -0.10(-0.37%) |
Jan 18, 2022 | 27.13 | 27.53 | 26.49 | 27.16 | 265,624 | -0.37(-1.34%) |
Jan 14, 2022 | 27.53 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 27.04 | 28.06 | 27.04 | 27.47 | 398,954 | +0.59(+2.19%) |
Jan 12, 2022 | 27.16 | 27.40 | 26.41 | 26.88 | 447,939 | -0.14(-0.52%) |
Jan 11, 2022 | 27.01 | 27.10 | 26.01 | 27.02 | 374,332 | +0.07(+0.26%) |
Jan 10, 2022 | 26.91 | 26.98 | 26.15 | 26.95 | 355,881 | -0.33(-1.21%) |
Jan 07, 2022 | 27.94 | 28.29 | 27.28 | 27.28 | 251,168 | -0.88(-3.12%) |
Jan 06, 2022 | 28.14 | 28.54 | 27.44 | 28.16 | 252,674 | +0.35(+1.26%) |
Jan 05, 2022 | 28.84 | 29.10 | 27.73 | 27.81 | 250,060 | -1.00(-3.47%) |
Jan 04, 2022 | 28.26 | 29.00 | 27.99 | 28.81 | 254,585 | +0.54(+1.91%) |
Jan 03, 2022 | 28.01 | 28.89 | 27.81 | 28.27 | 342,144 | +0.63(+2.28%) |
Dec 31, 2021 | 27.54 | 27.80 | 27.26 | 27.64 | 285,773 | +0.01(+0.04%) |
Dec 30, 2021 | 27.48 | 27.93 | 27.40 | 27.63 | 154,152 | +0.00(+0.00%) |
Dec 29, 2021 | 27.17 | 27.83 | 27.06 | 27.63 | 161,509 | +0.35(+1.28%) |
Dec 28, 2021 | 27.56 | 27.90 | 27.25 | 27.28 | 344,907 | -0.43(-1.55%) |
Dec 27, 2021 | 27.10 | 27.76 | 26.80 | 27.71 | 316,353 | +0.54(+1.99%) |
Dec 23, 2021 | 27.22 | 27.40 | 26.29 | 27.17 | 258,295 | +0.12(+0.44%) |
Dec 22, 2021 | 26.76 | 27.13 | 26.33 | 27.05 | 1,067,244 | +0.48(+1.81%) |
Dec 21, 2021 | 26.07 | 26.93 | 25.98 | 26.57 | 583,994 | +1.00(+3.91%) |
Dec 20, 2021 | 26.05 | 26.11 | 24.98 | 25.57 | 556,803 | -0.72(-2.74%) |
Dec 17, 2021 | 25.65 | 26.52 | 25.62 | 26.29 | 1,337,486 | +0.38(+1.47%) |
Dec 16, 2021 | 27.08 | 27.25 | 25.86 | 25.91 | 485,404 | -0.94(-3.50%) |
Dec 15, 2021 | 26.85 | 26.95 | 25.36 | 26.85 | 606,359 | +0.00(+0.00%) |
Dec 14, 2021 | 26.85 | 27.23 | 26.22 | 26.85 | 463,788 | +0.21(+0.79%) |
Dec 13, 2021 | 27.50 | 27.63 | 26.04 | 26.64 | 464,936 | -0.85(-3.09%) |
Dec 10, 2021 | 28.41 | 28.49 | 27.12 | 27.49 | 329,907 | -0.70(-2.48%) |
Dec 09, 2021 | 29.08 | 29.83 | 28.16 | 28.19 | 265,321 | -1.24(-4.21%) |
Dec 08, 2021 | 29.66 | 29.99 | 29.03 | 29.43 | 306,020 | -0.02(-0.07%) |
Dec 07, 2021 | 29.32 | 30.01 | 29.27 | 29.45 | 391,335 | +0.74(+2.58%) |
Dec 06, 2021 | 27.95 | 28.86 | 27.71 | 28.71 | 610,842 | +0.91(+3.27%) |
Dec 03, 2021 | 29.55 | 29.55 | 27.48 | 27.80 | 475,707 | -1.60(-5.44%) |
Dec 02, 2021 | 30.90 | 31.97 | 28.71 | 29.40 | 542,339 | -1.04(-3.42%) |
Dec 01, 2021 | 31.50 | 32.76 | 30.27 | 30.44 | 1,044,945 | +0.80(+2.70%) |
Nov 30, 2021 | 30.30 | 30.54 | 29.06 | 29.64 | 548,095 | -1.28(-4.14%) |
Nov 29, 2021 | 31.41 | 31.66 | 30.62 | 30.92 | 379,167 | +0.21(+0.68%) |
Nov 26, 2021 | 30.73 | 31.00 | 29.16 | 30.71 | 247,273 | -1.22(-3.82%) |
Nov 24, 2021 | 31.71 | 32.05 | 31.16 | 31.93 | 261,916 | -0.30(-0.94%) |
Nov 23, 2021 | 32.09 | 32.97 | 31.52 | 32.23 | 279,939 | -0.23(-0.70%) |
Nov 22, 2021 | 32.30 | 32.96 | 32.00 | 32.46 | 172,836 | +0.50(+1.56%) |
Nov 19, 2021 | 32.44 | 32.74 | 32.44 | 31.96 | 172,762 | -0.96(-2.92%) |
Nov 18, 2021 | 33.08 | 33.04 | 32.23 | 32.92 | 254,866 | +0.30(+0.92%) |
Nov 17, 2021 | 32.99 | 33.16 | 31.51 | 32.62 | 178,317 | -0.51(-1.54%) |
Nov 16, 2021 | 32.61 | 33.25 | 32.41 | 33.13 | 170,947 | +0.63(+1.94%) |
Nov 15, 2021 | 33.05 | 33.35 | 32.21 | 32.50 | 207,230 | -0.31(-0.94%) |
Nov 12, 2021 | 32.53 | 32.92 | 32.31 | 32.81 | 145,341 | +0.32(+0.98%) |
Nov 11, 2021 | 32.67 | 33.16 | 32.43 | 32.49 | 228,395 | +0.17(+0.53%) |
Nov 10, 2021 | 32.41 | 32.32 | 211,360 | -0.41(-1.25%) | ||
Nov 09, 2021 | 31.64 | 32.79 | 31.20 | 32.73 | 257,890 | +0.84(+2.63%) |
Nov 08, 2021 | 31.74 | 32.23 | 31.54 | 31.89 | 283,914 | +0.20(+0.63%) |
Nov 05, 2021 | 31.22 | 32.05 | 30.67 | 31.69 | 359,198 | +1.06(+3.46%) |
Nov 04, 2021 | 30.21 | 31.20 | 29.98 | 30.63 | 390,290 | +0.15(+0.49%) |
Nov 03, 2021 | 29.34 | 30.77 | 29.23 | 30.48 | 453,743 | +1.53(+5.28%) |
Nov 02, 2021 | 29.78 | 29.78 | 28.84 | 28.95 | 408,386 | -0.64(-2.16%) |
Nov 01, 2021 | 28.92 | 29.66 | 29.09 | 29.59 | 680,367 | +0.93(+3.24%) |
Oct 29, 2021 | 28.47 | 28.90 | 28.26 | 28.66 | 305,272 | +0.17(+0.60%) |
Oct 28, 2021 | 28.18 | 28.93 | 27.82 | 28.49 | 210,057 | +0.59(+2.11%) |
Oct 27, 2021 | 28.34 | 28.58 | 27.50 | 27.90 | 275,273 | -0.69(-2.41%) |
Oct 26, 2021 | 29.41 | 28.59 | 28.59 | 223,639 | -0.77(-2.62%) | |
Oct 25, 2021 | 28.29 | 29.38 | 28.29 | 29.36 | 194,866 | +0.96(+3.38%) |
Oct 22, 2021 | 28.32 | 28.79 | 28.01 | 28.40 | 175,981 | +0.11(+0.39%) |
Oct 21, 2021 | 28.33 | 28.75 | 28.08 | 28.29 | 276,474 | +0.11(+0.39%) |
Oct 20, 2021 | 27.84 | 28.56 | 27.81 | 28.18 | 198,989 | +0.31(+1.11%) |
Oct 19, 2021 | 28.55 | 28.56 | 27.82 | 27.87 | 166,635 | -0.56(-1.97%) |
Oct 18, 2021 | 27.93 | 28.50 | 27.61 | 28.43 | 197,884 | +0.26(+0.92%) |
Oct 15, 2021 | 28.95 | 29.05 | 28.15 | 28.17 | 261,410 | -0.24(-0.84%) |
Oct 14, 2021 | 28.75 | 29.00 | 28.26 | 28.41 | 203,526 | +0.23(+0.82%) |
Oct 13, 2021 | 27.56 | 28.23 | 27.15 | 28.18 | 219,729 | +0.53(+1.92%) |
Oct 12, 2021 | 27.07 | 27.70 | 26.87 | 27.65 | 302,095 | +0.70(+2.60%) |
Oct 11, 2021 | 27.48 | 27.90 | 26.92 | 26.95 | 197,627 | -0.43(-1.57%) |
Oct 08, 2021 | 28.28 | 28.57 | 27.36 | 27.38 | 181,218 | -0.88(-3.11%) |
Oct 07, 2021 | 27.94 | 28.66 | 27.94 | 28.26 | 420,989 | +0.77(+2.80%) |
Oct 06, 2021 | 28.61 | 28.77 | 27.23 | 27.49 | 350,111 | -1.41(-4.88%) |
Oct 05, 2021 | 29.28 | 29.47 | 28.67 | 28.90 | 294,271 | -0.26(-0.89%) |
Oct 04, 2021 | 29.25 | 29.74 | 28.99 | 29.16 | 223,946 | +0.03(+0.10%) |
Oct 01, 2021 | 28.65 | 29.48 | 28.01 | 29.13 | 404,680 | +0.83(+2.93%) |
Sep 30, 2021 | 29.92 | 30.17 | 28.24 | 28.30 | 424,738 | -1.75(-5.82%) |
Sep 29, 2021 | 30.55 | 31.04 | 29.98 | 30.05 | 242,929 | -0.43(-1.41%) |
Sep 28, 2021 | 30.68 | 31.29 | 30.40 | 30.48 | 277,256 | -0.36(-1.17%) |
Sep 27, 2021 | 30.25 | 31.43 | 30.23 | 30.84 | 282,601 | +0.91(+3.04%) |
Sep 24, 2021 | 29.38 | 30.32 | 28.86 | 29.93 | 285,206 | +0.12(+0.40%) |
Sep 23, 2021 | 29.76 | 30.61 | 29.36 | 29.81 | 278,151 | +0.64(+2.19%) |
Sep 22, 2021 | 28.53 | 29.61 | 28.52 | 29.17 | 341,796 | +0.96(+3.40%) |
Sep 21, 2021 | 28.66 | 28.90 | 27.71 | 28.21 | 318,153 | -0.13(-0.46%) |
Sep 20, 2021 | 27.98 | 28.42 | 27.47 | 28.34 | 407,301 | -0.11(-0.39%) |
Sep 17, 2021 | 28.72 | 29.20 | 28.04 | 28.45 | 988,994 | -0.08(-0.28%) |
Sep 16, 2021 | 29.21 | 29.56 | 28.52 | 28.53 | 380,284 | -0.52(-1.79%) |
Sep 15, 2021 | 29.02 | 29.26 | 28.68 | 29.05 | 272,091 | +0.00(+0.00%) |
Sep 14, 2021 | 29.29 | 29.29 | 28.30 | 29.05 | 355,435 | -0.06(-0.21%) |
Sep 13, 2021 | 29.56 | 29.56 | 28.74 | 29.11 | 316,428 | -0.17(-0.58%) |
Sep 10, 2021 | 30.24 | 30.58 | 29.23 | 29.28 | 292,232 | -0.79(-2.63%) |
Sep 09, 2021 | 29.65 | 30.45 | 29.27 | 30.07 | 309,612 | +0.54(+1.83%) |
Sep 08, 2021 | 30.97 | 31.05 | 29.32 | 29.53 | 356,191 | -1.80(-5.75%) |
Sep 07, 2021 | 32.00 | 32.51 | 31.04 | 31.33 | 431,380 | -0.70(-2.19%) |
Sep 03, 2021 | 32.99 | 33.47 | 31.77 | 32.03 | 376,453 | -0.67(-2.05%) |
Sep 02, 2021 | 34.81 | 35.12 | 31.79 | 32.70 | 710,518 | +0.14(+0.43%) |
Sep 01, 2021 | 31.63 | 32.81 | 31.57 | 32.56 | 707,504 | +1.63(+5.27%) |
Aug 31, 2021 | 31.01 | 31.38 | 30.53 | 30.93 | 432,126 | -0.12(-0.39%) |
Aug 30, 2021 | 31.89 | 31.92 | 30.95 | 31.05 | 376,019 | -0.63(-1.99%) |
Aug 27, 2021 | 30.39 | 32.32 | 30.39 | 31.68 | 416,974 | +1.41(+4.66%) |
Aug 26, 2021 | 31.01 | 31.05 | 29.88 | 30.27 | 225,749 | -1.04(-3.32%) |
Aug 25, 2021 | 31.24 | 31.52 | 30.56 | 31.31 | 303,642 | -0.07(-0.22%) |
Aug 24, 2021 | 30.83 | 31.51 | 30.68 | 31.38 | 248,769 | +0.80(+2.62%) |
Aug 23, 2021 | 30.47 | 30.93 | 30.11 | 30.58 | 295,137 | +0.48(+1.59%) |
Aug 20, 2021 | 29.34 | 30.42 | 29.29 | 30.10 | 340,295 | +0.69(+2.35%) |
Aug 19, 2021 | 28.86 | 30.29 | 28.52 | 29.41 | 444,025 | +0.01(+0.03%) |
Aug 18, 2021 | 29.00 | 30.36 | 28.73 | 29.40 | 510,759 | +0.19(+0.65%) |
Aug 17, 2021 | 29.19 | 29.36 | 28.40 | 29.21 | 501,951 | -0.42(-1.42%) |
Aug 16, 2021 | 29.55 | 29.94 | 29.18 | 29.63 | 237,647 | -0.32(-1.07%) |
Aug 13, 2021 | 29.97 | 30.47 | 29.37 | 29.95 | 178,651 | -0.11(-0.37%) |
Aug 12, 2021 | 30.43 | 30.60 | 29.59 | 30.06 | 184,291 | -0.23(-0.76%) |
Aug 11, 2021 | 29.78 | 30.37 | 29.14 | 30.29 | 244,840 | +0.54(+1.82%) |
Aug 10, 2021 | 28.56 | 30.22 | 28.23 | 29.75 | 477,514 | +1.15(+4.02%) |
Aug 09, 2021 | 29.53 | 29.53 | 28.60 | 28.60 | 272,484 | -1.12(-3.77%) |
Aug 06, 2021 | 29.83 | 30.51 | 29.54 | 29.72 | 441,356 | +0.26(+0.88%) |
Aug 05, 2021 | 29.35 | 30.06 | 29.23 | 29.46 | 667,872 | +0.42(+1.45%) |
Aug 04, 2021 | 29.84 | 30.14 | 28.97 | 29.04 | 278,858 | -1.20(-3.97%) |
Aug 03, 2021 | 30.16 | 30.60 | 28.88 | 30.24 | 269,838 | +0.48(+1.61%) |
Aug 02, 2021 | 30.18 | 31.32 | 29.66 | 29.76 | 344,369 | -0.10(-0.33%) |
Jul 30, 2021 | 29.82 | 30.99 | 29.45 | 29.86 | 404,990 | -0.29(-0.96%) |
Jul 29, 2021 | 29.55 | 30.58 | 29.55 | 30.15 | 255,026 | +0.82(+2.80%) |
Jul 28, 2021 | 30.06 | 30.41 | 28.69 | 29.33 | 194,688 | -0.42(-1.41%) |
Jul 27, 2021 | 29.73 | 30.29 | 29.24 | 29.75 | 221,072 | -0.37(-1.23%) |
Jul 26, 2021 | 29.67 | 30.54 | 29.67 | 30.12 | 158,231 | +0.46(+1.55%) |
Jul 23, 2021 | 29.62 | 30.06 | 29.04 | 29.66 | 308,615 | +0.39(+1.33%) |
Jul 22, 2021 | 30.03 | 30.03 | 28.75 | 29.27 | 296,064 | -0.96(-3.18%) |
Jul 21, 2021 | 29.72 | 30.90 | 29.60 | 30.23 | 228,442 | +0.92(+3.14%) |
Jul 20, 2021 | 27.80 | 29.63 | 27.47 | 29.31 | 330,490 | +1.45(+5.20%) |
Jul 19, 2021 | 27.67 | 28.55 | 27.26 | 27.86 | 495,817 | -0.94(-3.26%) |
Jul 16, 2021 | 30.22 | 30.27 | 28.51 | 28.80 | 278,189 | -0.94(-3.16%) |
Jul 15, 2021 | 30.61 | 31.05 | 29.24 | 29.74 | 289,472 | -1.26(-4.05%) |
Jul 14, 2021 | 31.75 | 32.39 | 30.88 | 31.00 | 183,104 | -0.47(-1.51%) |
Jul 13, 2021 | 31.61 | 31.78 | 31.01 | 31.47 | 265,639 | -0.41(-1.29%) |
Jul 12, 2021 | 31.70 | 32.15 | 31.04 | 31.88 | 235,809 | -0.24(-0.75%) |
Jul 09, 2021 | 31.16 | 32.44 | 31.16 | 32.12 | 296,358 | +1.60(+5.24%) |
Jul 08, 2021 | 29.78 | 30.58 | 29.02 | 30.52 | 446,019 | -0.07(-0.23%) |
Jul 07, 2021 | 31.32 | 31.76 | 30.32 | 30.59 | 266,613 | -1.00(-3.17%) |
Jul 06, 2021 | 32.38 | 32.54 | 31.06 | 31.59 | 292,613 | -0.76(-2.35%) |
Jul 02, 2021 | 32.75 | 32.75 | 31.67 | 32.35 | 216,070 | -0.26(-0.80%) |